Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.10 | 0.13% | 118,200 | -800 | -0.1 |
76.60
79.80
77.10
|
2 tháng
(2025-05-12) |
-2.80 | -3.50% | 436,500 | 159,600 | 12.1 |
74
80.90
77.10
|
3 tháng
(2025-04-14) |
8.80 | 12.88% | 739,900 | 161,700 | 12.3 |
68
85.40
77.10
|
6 tháng
(2025-01-13) |
32.70 | 73.65% | 1,992,195 | 181,001 | 13.7 |
44.40
85.40
77.10
|
12 tháng
(2024-07-16) |
60.24 | 357.41% | 3,632,764 | 182,501 | 13.7 |
16.86
85.40
77.10
|
24 tháng
(2023-07-24) |
70.27 | 1,029.34% | 6,870,008 | 180,901 | 13.7 |
5.64
85.40
77.10
|
36 tháng
(2022-07-27) |
70.46 | 1,060.28% | 7,043,190 | 149,701 | 13.5 |
5.10
85.40
77.10
|
60 tháng
(2020-08-06) |
73.57 | 2,083.60% | 8,698,554 | 162,101 | 13.6 |
3.53
85.40
77.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
3.61
|
3,400 | 3.61 | 3.74 | 3.61 | 0 | 0 | 0 |
28/11/2017 |
3.61
|
300 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
27/11/2017 |
3.61
|
2,500 | 3.93 | 3.93 | 3.54 | 200 | 0 | 0.0 |
24/11/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
23/11/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
22/11/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
21/11/2017 |
3.93
|
1,500 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
20/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
17/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
16/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
15/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
14/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
13/11/2017 |
3.99
|
300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
10/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
09/11/2017 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
08/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
07/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
06/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
03/11/2017 |
3.99
|
2,500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
02/11/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
01/11/2017 |
3.99
|
1,000 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
31/10/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
30/10/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
27/10/2017 |
4.06
|
700 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
26/10/2017 |
4.06
|
1,000 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
25/10/2017 |
4.12
|
1,900 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
24/10/2017 |
4.12
|
3,500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
23/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
20/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
19/10/2017 |
4.12
|
1,000 | 3.99 | 4.19 | 4.12 | 0 | 0 | 0 |
18/10/2017 |
3.99
|
800 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
17/10/2017 |
4.06
|
5,000 | 4.12 | 4.19 | 4.06 | 0 | 0 | 0 |
16/10/2017 |
4.12
|
1,900 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
13/10/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
12/10/2017 |
4.19
|
2,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
11/10/2017 |
4.19
|
1,100 | 4.19 | 4.19 | 4.19 | 100 | 0 | 0.0 |
10/10/2017 |
4.19
|
1,900 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
09/10/2017 |
4.19
|
7,509 | 4.06 | 4.38 | 4.19 | 0 | 0 | 0 |
06/10/2017 |
4.06
|
19,900 | 4.12 | 4.12 | 4.06 | 100 | 0 | 0.0 |
05/10/2017 |
4.12
|
300 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 |
04/10/2017 |
4.06
|
24,500 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
03/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
02/10/2017 |
4.12
|
2,000 | 4.12 | 4.19 | 4.12 | 0 | 0 | 0 |
29/09/2017 |
4.12
|
600 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
28/09/2017 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 100 | 0 | 0.0 |
27/09/2017 |
4.19
|
2,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
26/09/2017 |
4.19
|
8,300 | 4.19 | 4.38 | 4.19 | 200 | 0 | 0.0 |
25/09/2017 |
4.19
|
100 | 4.12 | 4.19 | 4.19 | 0 | 0 | 0 |
22/09/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
21/09/2017 |
4.12
|
1,400 | 4.12 | 4.25 | 4.12 | 100 | 0 | 0.0 |
20/09/2017 |
4.12
|
8,000 | 3.93 | 4.19 | 4.12 | 0 | 0 | 0 |
19/09/2017 |
3.93
|
6,080 | 3.99 | 4.12 | 3.87 | 100 | 0 | 0.0 |
18/09/2017 |
3.99
|
100 | 3.80 | 3.99 | 3.99 | 0 | 0 | 0 |
15/09/2017 |
3.80
|
9,900 | 4.06 | 4.12 | 3.80 | 400 | 0 | 0.0 |
14/09/2017 |
4.06
|
200 | 4.25 | 4.25 | 4.06 | 200 | 0 | 0.0 |
13/09/2017 |
4.25
|
700 | 3.93 | 4.25 | 4.25 | 0 | 0 | 0 |
12/09/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
11/09/2017 |
3.93
|
4,000 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 |
08/09/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
07/09/2017 |
4.12
|
1,000 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 |
06/09/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/09/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
01/09/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
31/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
30/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
29/08/2017 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
28/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
25/08/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
24/08/2017 |
4.06
|
5,500 | 3.87 | 4.06 | 3.48 | 0 | 0 | 0 |
23/08/2017 |
3.87
|
2,100 | 4.06 | 4.06 | 3.87 | 200 | 0 | 0.0 |
22/08/2017 |
4.06
|
1,010 | 3.93 | 4.06 | 4.06 | 0 | 0 | 0 |
21/08/2017 |
3.93
|
1,920 | 3.61 | 3.93 | 3.93 | 200 | 0 | 0.0 |
18/08/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
17/08/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
16/08/2017 |
3.61
|
1,400 | 3.29 | 3.61 | 3.61 | 0 | 0 | 0 |
15/08/2017 |
3.29
|
9,000 | 3.61 | 3.61 | 3.29 | 100 | 0 | 0.0 |
14/08/2017 |
3.61
|
1,650 | 3.99 | 3.99 | 3.61 | 0 | 0 | 0 |
11/08/2017 |
3.99
|
1,100 | 3.80 | 3.99 | 3.74 | 0 | 0 | 0 |
10/08/2017 |
3.80
|
800 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
09/08/2017 |
3.80
|
2,800 | 3.87 | 3.87 | 3.48 | 0 | 0 | 0 |
08/08/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
07/08/2017 |
3.87
|
3,100 | 3.87 | 3.87 | 3.48 | 0 | 0 | 0 |
04/08/2017 |
3.87
|
2,500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
03/08/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
02/08/2017 |
3.87
|
3,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
01/08/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
31/07/2017 |
3.87
|
2,010 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
28/07/2017 |
3.87
|
8,800 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
27/07/2017 |
3.99
|
2,000 | 3.87 | 3.99 | 3.99 | 0 | 0 | 0 |
26/07/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
25/07/2017 |
3.87
|
13,800 | 4.12 | 4.12 | 3.87 | 0 | 0 | 0 |
24/07/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
21/07/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
20/07/2017 |
4.12
|
14 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
19/07/2017 |
4.12
|
7,500 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
18/07/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
17/07/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
14/07/2017 |
4.12
|
2,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
13/07/2017 |
4.12
|
9,000 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
12/07/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |